|
|
Closing price on 1/28/2021
|
|
| Open |
8.18 |
| High |
8.18 |
| Low |
7.58 |
| Volume |
36,300 |
| Split-adjusted Price |
6.89 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-0.16 / -1.96%
|
8.18
|
8.18
|
7.58
|
7.99
|
7.86
|
6.89
|
36,300
|
|
|
1/27/2021
|
-0.05 / -0.61%
|
8.04
|
8.47
|
8.04
|
8.15
|
8.17
|
7.03
|
23,000
|
|
|
1/26/2021
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.46
|
7.07
|
12,100
|
|
|
1/25/2021
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.44
|
7.33
|
36,900
|
|
|
1/22/2021
|
-0.05 / -0.60%
|
8.36
|
8.40
|
8.30
|
8.30
|
8.35
|
7.16
|
145,169
|
|
|
1/21/2021
|
0.00 / 0.00%
|
7.83
|
8.60
|
7.83
|
8.35
|
8.21
|
7.20
|
21,000
|
|
|
1/20/2021
|
-0.30 / -3.47%
|
8.65
|
8.74
|
8.35
|
8.35
|
8.54
|
7.20
|
19,200
|
|
|
1/19/2021
|
-0.10 / -1.14%
|
8.66
|
8.67
|
8.65
|
8.65
|
8.65
|
7.46
|
9,500
|
|
|
1/18/2021
|
-0.08 / -0.91%
|
8.83
|
8.83
|
8.61
|
8.75
|
8.71
|
7.54
|
6,200
|
|
|
1/15/2021
|
-0.07 / -0.79%
|
8.90
|
8.90
|
8.80
|
8.83
|
8.83
|
7.61
|
6,400
|
|
|
1/14/2021
|
0.00 / 0.00%
|
9.00
|
9.16
|
8.90
|
8.90
|
9.00
|
7.67
|
45,700
|
|
|
1/13/2021
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.52
|
8.90
|
8.75
|
7.67
|
66,300
|
|
|
1/12/2021
|
+0.14 / +1.65%
|
8.48
|
8.60
|
8.40
|
8.60
|
8.50
|
7.41
|
25,300
|
|
|
1/11/2021
|
-0.04 / -0.47%
|
8.32
|
8.47
|
8.32
|
8.46
|
8.46
|
7.29
|
21,000
|
|
|
1/8/2021
|
-0.10 / -1.16%
|
8.51
|
8.55
|
8.42
|
8.50
|
8.50
|
7.33
|
21,900
|
|
|
1/7/2021
|
-0.27 / -3.04%
|
8.88
|
8.88
|
8.50
|
8.60
|
8.63
|
7.41
|
14,400
|
|
|
1/6/2021
|
+0.57 / +6.87%
|
8.80
|
8.88
|
8.50
|
8.87
|
8.82
|
7.65
|
51,600
|
|
|
1/5/2021
|
+0.54 / +6.96%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
7.16
|
62,900
|
|
|
1/4/2021
|
-0.12 / -1.52%
|
8.00
|
8.00
|
7.75
|
7.76
|
7.86
|
6.69
|
18,500
|
|
|
12/31/2020
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.85
|
7.88
|
7.94
|
6.79
|
16,750
|
|
|
12/30/2020
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.97
|
6.81
|
32,800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
8.10
|
8.15
|
8.00
|
8.10
|
8.02
|
6.98
|
7,090
|
|
|
12/28/2020
|
+0.15 / +1.89%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.08
|
6.98
|
22,800
|
|
|
12/25/2020
|
+0.02 / +0.25%
|
8.40
|
8.40
|
7.57
|
7.95
|
7.89
|
6.85
|
19,250
|
|
|
12/24/2020
|
+0.13 / +1.67%
|
7.93
|
7.93
|
7.56
|
7.93
|
7.74
|
6.84
|
15,590
|
|
|
12/23/2020
|
0.00 / 0.00%
|
7.80
|
7.83
|
7.80
|
7.80
|
7.81
|
6.72
|
29,890
|
|
|
12/22/2020
|
-0.08 / -1.02%
|
7.86
|
7.88
|
7.80
|
7.80
|
7.87
|
6.72
|
4,400
|
|
|
12/21/2020
|
+0.03 / +0.38%
|
7.89
|
7.89
|
7.55
|
7.88
|
7.77
|
6.79
|
17,110
|
|
|
12/18/2020
|
-0.04 / -0.51%
|
7.85
|
7.89
|
7.61
|
7.85
|
7.77
|
6.77
|
16,950
|
|
|
12/17/2020
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.88
|
7.89
|
7.89
|
6.80
|
22,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,348,400
|
7.12
|
-1.52%
|
|
|
|
ABS
|
91,100
|
3.52
|
-1.40%
|
|
|
|
APC
|
6,000
|
8.50
|
2.41%
|
|
|
|
APH
|
195,500
|
6.24
|
-1.27%
|
|
|
|
APP
|
14,900
|
5.60
|
1.82%
|
|
|
|
BMP
|
37,200
|
136.20
|
-0.22%
|
|
|
|
BRC
|
6,000
|
13.95
|
-1.06%
|
|
|
|
BRR
|
0
|
19.30
|
0.00%
|
|
|
|
CSV
|
2,542,700
|
36.20
|
1.97%
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|